Desktop S.A. (BVMF:DESK3)
Brazil · Delayed Price · Currency is BRL 8.24
+0.23 (2.87%)
At close: Aug 22, 2025, 4:55 PM GMT-3
Desktop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 8.00 | 8.30 | 8.00 | 8.24 | - | 2.87% | 95,300 |
| Aug 21, 2025 | 8.08 | 8.08 | 7.88 | 8.01 | - | -0.50% | 63,300 |
| Aug 20, 2025 | 8.10 | 8.10 | 7.87 | 8.05 | - | 0.63% | 69,000 |
| Aug 19, 2025 | 8.16 | 8.18 | 8.00 | 8.00 | - | -1.96% | 88,800 |
| Aug 18, 2025 | 7.82 | 8.29 | 7.82 | 8.16 | - | 4.35% | 130,200 |
| Aug 15, 2025 | 7.72 | 7.82 | 7.70 | 7.82 | - | 0.26% | 55,600 |
| Aug 14, 2025 | 7.65 | 7.87 | 7.62 | 7.80 | - | 1.04% | 81,300 |
| Aug 13, 2025 | 7.73 | 7.75 | 7.52 | 7.72 | - | -0.39% | 196,300 |
| Aug 12, 2025 | 7.81 | 7.92 | 7.70 | 7.75 | - | 0.39% | 111,000 |
| Aug 11, 2025 | 7.88 | 7.93 | 7.66 | 7.72 | - | -2.03% | 107,200 |
| Aug 8, 2025 | 8.15 | 8.17 | 7.88 | 7.88 | - | -2.60% | 67,100 |
| Aug 7, 2025 | 7.96 | 8.22 | 7.85 | 8.09 | - | 1.63% | 174,800 |
| Aug 6, 2025 | 7.98 | 8.13 | 7.94 | 7.96 | - | -0.62% | 87,100 |
| Aug 5, 2025 | 8.02 | 8.10 | 7.98 | 8.01 | - | -0.37% | 68,400 |
| Aug 4, 2025 | 8.21 | 8.26 | 8.04 | 8.04 | - | -0.99% | 71,600 |
| Aug 1, 2025 | 8.15 | 8.26 | 7.80 | 8.12 | - | -1.22% | 940,800 |
| Jul 31, 2025 | 8.27 | 8.27 | 8.08 | 8.22 | - | -0.60% | 880,400 |
| Jul 30, 2025 | 8.11 | 8.36 | 8.07 | 8.27 | - | 1.85% | 138,400 |
| Jul 29, 2025 | 8.12 | 8.28 | 8.12 | 8.12 | - | 0.12% | 132,100 |
| Jul 28, 2025 | 8.23 | 8.26 | 8.09 | 8.11 | - | -0.86% | 187,800 |
| Jul 25, 2025 | 8.16 | 8.27 | 8.14 | 8.18 | - | 0.37% | 91,300 |
| Jul 24, 2025 | 8.20 | 8.31 | 8.14 | 8.15 | - | -1.33% | 46,400 |
| Jul 23, 2025 | 8.12 | 8.36 | 8.10 | 8.26 | - | 1.98% | 75,000 |
| Jul 22, 2025 | 8.27 | 8.34 | 8.10 | 8.10 | - | -1.70% | 100,800 |
| Jul 21, 2025 | 8.28 | 8.38 | 8.13 | 8.24 | - | 1.48% | 88,000 |
| Jul 18, 2025 | 8.56 | 8.56 | 8.12 | 8.12 | - | -5.36% | 143,600 |
| Jul 17, 2025 | 8.60 | 8.71 | 8.57 | 8.58 | - | -0.23% | 123,400 |
| Jul 16, 2025 | 8.80 | 8.80 | 8.57 | 8.60 | - | -1.83% | 139,200 |
| Jul 15, 2025 | 8.85 | 8.89 | 8.75 | 8.76 | - | - | 60,200 |
| Jul 14, 2025 | 8.80 | 8.92 | 8.75 | 8.76 | - | -2.67% | 72,900 |
| Jul 11, 2025 | 9.07 | 9.07 | 8.74 | 9.00 | - | 0.22% | 126,200 |
| Jul 10, 2025 | 8.82 | 9.04 | 8.70 | 8.98 | - | 0.67% | 98,000 |
| Jul 9, 2025 | 9.10 | 9.14 | 8.92 | 8.92 | - | -2.09% | 115,900 |
| Jul 8, 2025 | 9.30 | 9.30 | 9.08 | 9.11 | - | -1.94% | 95,800 |
| Jul 7, 2025 | 9.51 | 9.58 | 9.27 | 9.29 | - | -2.31% | 81,300 |
| Jul 4, 2025 | 9.29 | 9.52 | 9.29 | 9.51 | - | 1.28% | 50,100 |
| Jul 3, 2025 | 9.27 | 9.39 | 9.19 | 9.39 | - | 2.07% | 105,500 |
| Jul 2, 2025 | 9.70 | 9.70 | 9.14 | 9.20 | - | -4.86% | 399,700 |
| Jul 1, 2025 | 9.64 | 9.82 | 9.51 | 9.67 | - | -1.53% | 208,200 |
| Jun 30, 2025 | 9.46 | 9.84 | 9.43 | 9.82 | - | 3.81% | 126,000 |
| Jun 27, 2025 | 9.57 | 9.60 | 9.46 | 9.46 | - | -1.05% | 60,800 |
| Jun 26, 2025 | 9.47 | 9.56 | 9.38 | 9.56 | - | 1.92% | 76,200 |
| Jun 25, 2025 | 9.65 | 9.66 | 9.22 | 9.38 | - | -2.80% | 184,600 |
| Jun 24, 2025 | 9.65 | 9.87 | 9.54 | 9.65 | - | 0.84% | 95,200 |
| Jun 23, 2025 | 9.73 | 9.73 | 9.50 | 9.57 | - | -1.64% | 79,700 |
| Jun 20, 2025 | 9.74 | 9.74 | 9.58 | 9.73 | - | -0.21% | 84,000 |
| Jun 18, 2025 | 10.00 | 10.24 | 9.70 | 9.75 | - | -2.50% | 287,600 |
| Jun 17, 2025 | 9.88 | 10.06 | 9.67 | 10.00 | - | 3.20% | 204,700 |
| Jun 16, 2025 | 9.49 | 9.90 | 9.49 | 9.69 | - | 2.00% | 174,600 |
| Jun 13, 2025 | 9.55 | 9.61 | 9.40 | 9.50 | - | -0.84% | 56,900 |